Petróleo Brasileiro S.A. - Petrobras (LON:0KHP)
London · Delayed Price · Currency is GBP · Price in USD 12.45
+0.04 (0.32%)
At close: Oct 3, 2025
LON:0KHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.55 | 12.57 | 12.40 | 12.45 | 12.45 | 0.32% | 45,228 |
| Oct 2, 2025 | 12.81 | 12.88 | 12.38 | 12.41 | 12.41 | -1.87% | 74,163 |
| Oct 1, 2025 | 12.69 | 12.76 | 12.62 | 12.65 | 12.65 | 0.61% | 37,855 |
| Sep 30, 2025 | 12.81 | 12.87 | 12.51 | 12.57 | 12.57 | -2.15% | 20,216 |
| Sep 29, 2025 | 13.10 | 13.22 | 12.85 | 12.85 | 12.85 | -1.95% | 62,080 |
| Sep 26, 2025 | 13.10 | 13.37 | 13.08 | 13.10 | 13.10 | -0.31% | 26,342 |
| Sep 25, 2025 | 13.40 | 13.50 | 13.12 | 13.14 | 13.14 | -2.48% | 67,946 |
| Sep 24, 2025 | 13.23 | 13.49 | 13.22 | 13.48 | 13.48 | 1.74% | 48,955 |
| Sep 23, 2025 | 12.75 | 13.29 | 12.75 | 13.24 | 13.24 | 3.74% | 80,463 |
| Sep 22, 2025 | 12.55 | 12.78 | 12.51 | 12.77 | 12.77 | 1.25% | 47,587 |
| Sep 19, 2025 | 12.85 | 12.85 | 12.53 | 12.61 | 12.61 | -1.72% | 43,121 |
| Sep 18, 2025 | 12.95 | 13.00 | 12.70 | 12.83 | 12.83 | -1.24% | 46,190 |
| Sep 17, 2025 | 12.95 | 13.04 | 12.84 | 12.99 | 12.99 | 0.23% | 23,487 |
| Sep 16, 2025 | 12.91 | 12.98 | 12.80 | 12.96 | 12.96 | 0.79% | 22,108 |
| Sep 15, 2025 | 12.71 | 12.87 | 12.60 | 12.86 | 12.86 | 1.42% | 21,429 |
| Sep 12, 2025 | 12.64 | 12.86 | 12.63 | 12.68 | 12.68 | 0.14% | 45,515 |
| Sep 11, 2025 | 12.71 | 12.75 | 12.63 | 12.66 | 12.66 | -0.30% | 14,598 |
| Sep 10, 2025 | 12.42 | 12.75 | 12.38 | 12.70 | 12.70 | 2.25% | 68,861 |
| Sep 9, 2025 | 12.33 | 12.46 | 12.31 | 12.42 | 12.42 | 1.89% | 27,489 |
| Sep 8, 2025 | 12.24 | 12.32 | 12.11 | 12.19 | 12.19 | 0.23% | 20,138 |
| Sep 5, 2025 | 12.44 | 12.44 | 12.04 | 12.16 | 12.16 | -2.01% | 42,832 |
| Sep 4, 2025 | 12.26 | 12.43 | 12.24 | 12.41 | 12.41 | 1.60% | 24,970 |
| Sep 3, 2025 | 12.40 | 12.45 | 12.17 | 12.22 | 12.22 | -1.09% | 22,508 |
| Sep 2, 2025 | 12.38 | 12.43 | 12.16 | 12.35 | 12.35 | -0.80% | 61,601 |
| Aug 29, 2025 | 12.34 | 12.49 | 12.33 | 12.45 | 12.45 | 0.23% | 47,770 |
| Aug 28, 2025 | 12.28 | 12.44 | 12.26 | 12.42 | 12.42 | 1.74% | 51,123 |
| Aug 27, 2025 | 12.09 | 12.21 | 12.06 | 12.21 | 12.21 | 1.40% | 71,868 |
| Aug 26, 2025 | 12.24 | 12.24 | 11.97 | 12.04 | 12.04 | -1.63% | 49,499 |
| Aug 25, 2025 | 12.23 | 12.32 | 12.16 | 12.24 | 12.24 | -0.73% | 49,709 |
| Aug 22, 2025 | 11.97 | 12.34 | 11.96 | 12.33 | 12.12 | 2.92% | 106,745 |
| Aug 21, 2025 | 11.94 | 12.00 | 11.82 | 11.98 | 11.77 | 0.32% | 58,385 |
| Aug 20, 2025 | 11.90 | 12.00 | 11.90 | 11.94 | 11.74 | 1.03% | 24,677 |
| Aug 19, 2025 | 12.13 | 12.14 | 11.82 | 11.82 | 11.62 | -2.23% | 84,448 |
| Aug 18, 2025 | 12.11 | 12.23 | 12.02 | 12.09 | 11.88 | 0.50% | 40,104 |
| Aug 15, 2025 | 12.12 | 12.13 | 11.96 | 12.03 | 11.82 | -0.50% | 31,305 |
| Aug 14, 2025 | 12.22 | 12.22 | 11.97 | 12.09 | 11.88 | -0.82% | 28,660 |
| Aug 13, 2025 | 12.32 | 12.32 | 12.14 | 12.19 | 11.98 | -1.14% | 65,053 |
| Aug 12, 2025 | 12.18 | 12.42 | 12.16 | 12.33 | 12.12 | 1.83% | 194,050 |
| Aug 11, 2025 | 12.23 | 12.23 | 12.05 | 12.11 | 11.90 | -0.82% | 65,145 |
| Aug 8, 2025 | 12.95 | 12.95 | 12.12 | 12.21 | 12.00 | -7.01% | 123,208 |
| Aug 7, 2025 | 13.11 | 13.20 | 12.97 | 13.13 | 12.91 | 0.47% | 19,019 |
| Aug 6, 2025 | 12.87 | 13.25 | 12.87 | 13.07 | 12.85 | 1.63% | 64,494 |
| Aug 5, 2025 | 12.70 | 12.90 | 12.70 | 12.86 | 12.64 | 1.34% | 34,429 |
| Aug 4, 2025 | 12.64 | 12.82 | 12.64 | 12.69 | 12.47 | 0.24% | 16,971 |
| Aug 1, 2025 | 12.62 | 13.01 | 12.60 | 12.66 | 12.44 | -0.78% | 33,064 |
| Jul 31, 2025 | 12.81 | 12.85 | 12.68 | 12.76 | 12.54 | 0.07% | 66,324 |
| Jul 30, 2025 | 12.84 | 12.84 | 12.64 | 12.75 | 12.53 | -0.55% | 15,656 |
| Jul 29, 2025 | 12.54 | 12.84 | 12.49 | 12.82 | 12.60 | 1.52% | 30,442 |
| Jul 28, 2025 | 12.67 | 12.76 | 12.60 | 12.63 | 12.41 | -0.05% | 23,788 |
| Jul 25, 2025 | 12.60 | 12.68 | 12.60 | 12.64 | 12.42 | 0.24% | 21,160 |